| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 29.2 | 30 | 28.25 | 29.2 | 29.2 | +0.7 (+2.46%) | 138,192 |
| 22 Nov 2016 | INR | 29.2 | 30.2 | 27.7 | 28.5 | 28.5 | -0.4 (-1.38%) | 143,752 |
| 21 Nov 2016 | INR | 31.3 | 31.9 | 28.5 | 28.9 | 28.9 | -1.15 (-3.83%) | 199,737 |
| 18 Nov 2016 | INR | 30 | 30.75 | 28.6 | 30.05 | 30.05 | +0.6 (+2.04%) | 128,330 |
| 17 Nov 2016 | INR | 31.6 | 32.5 | 27.6 | 29.45 | 29.45 | -2.3 (-7.24%) | 191,869 |
| 16 Nov 2016 | INR | 33.8 | 33.8 | 31.6 | 31.75 | 31.75 | +0.05 (+0.16%) | 166,330 |
| 15 Nov 2016 | INR | 32.45 | 33 | 31.1 | 31.7 | 31.7 | +0.45 (+1.44%) | 299,277 |
| 11 Nov 2016 | INR | 34.6 | 34.95 | 30.65 | 31.25 | 31.25 | -3.5 (-10.07%) | 206,260 |
| 10 Nov 2016 | INR | 35 | 36.9 | 34.3 | 34.75 | 34.75 | +1.1 (+3.27%) | 253,550 |
| 9 Nov 2016 | INR | 32 | 34.7 | 28.8 | 33.65 | 33.65 | -2.3 (-6.40%) | 535,121 |
| 8 Nov 2016 | INR | 35.2 | 37.4 | 34.3 | 35.95 | 35.95 | +1.25 (+3.60%) | 135,469 |
| 7 Nov 2016 | INR | 35 | 35.9 | 34.35 | 34.7 | 34.7 | +0.95 (+2.81%) | 163,916 |
| 4 Nov 2016 | INR | 37 | 37 | 32.9 | 33.75 | 33.75 | -2.6 (-7.15%) | 325,001 |
| 3 Nov 2016 | INR | 37.25 | 38.35 | 36.1 | 36.35 | 36.35 | -0.9 (-2.42%) | 141,191 |
| 2 Nov 2016 | INR | 38 | 38.95 | 37 | 37.25 | 37.25 | -2.25 (-5.70%) | 162,082 |
| 1 Nov 2016 | INR | 40 | 40.7 | 39.3 | 39.5 | 39.5 | +0.15 (+0.38%) | 139,260 |
| 28 Oct 2016 | INR | 40.25 | 40.8 | 39.05 | 39.35 | 39.35 | -0.25 (-0.63%) | 427,079 |
| 27 Oct 2016 | INR | 39.8 | 40.05 | 38.2 | 39.6 | 39.6 | -0.55 (-1.37%) | 350,432 |
| 26 Oct 2016 | INR | 41.6 | 42.3 | 39 | 40.15 | 40.15 | -0.55 (-1.35%) | 777,721 |
| 25 Oct 2016 | INR | 40 | 42.2 | 39.6 | 40.7 | 40.7 | +0.7 (+1.75%) | 609,394 |
| 24 Oct 2016 | INR | 37.85 | 41.85 | 37.1 | 40 | 40 | +2.15 (+5.68%) | 1,074,153 |
| 21 Oct 2016 | INR | 37.2 | 39.4 | 37.2 | 37.85 | 37.85 | +0.75 (+2.02%) | 668,335 |
| 20 Oct 2016 | INR | 37.5 | 41.2 | 34.7 | 37.1 | 37.1 | +0.35 (+0.95%) | 2,778,822 |
| 19 Oct 2016 | INR | 31 | 36.75 | 30.6 | 36.75 | 36.75 | +6.1 (+19.90%) | 1,392,928 |
| 18 Oct 2016 | INR | 31 | 31.45 | 30.3 | 30.65 | 30.65 | +0.4 (+1.32%) | 224,375 |
| 17 Oct 2016 | INR | 29.5 | 30.95 | 28.3 | 30.25 | 30.25 | +0.9 (+3.07%) | 317,134 |
| 14 Oct 2016 | INR | 29.6 | 30 | 29 | 29.35 | 29.35 | +0.35 (+1.21%) | 147,105 |
| 13 Oct 2016 | INR | 29.25 | 30.3 | 27.6 | 29 | 29 | -0.25 (-0.85%) | 397,578 |
| 10 Oct 2016 | INR | 26.5 | 29.75 | 26.1 | 29.25 | 29.25 | +2.85 (+10.80%) | 428,592 |
| 7 Oct 2016 | INR | 26.45 | 27.45 | 25.85 | 26.4 | 26.4 | +0.15 (+0.57%) | 337,976 |
